677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201400,156018450,5960,5960,5960,5960,814
|
|
20230825,201300,156018450,5960,5960,5960,5960,0
|
|
20230825,201200,156018450,5960,5960,5960,5960,0
|
|
20230825,201100,156018450,5960,5960,5960,5960,0
|
|
20230825,201000,156018450,5960,5960,5960,5960,0
|
|
20230825,200900,156018450,5960,5960,5960,5960,0
|
|
20230825,200800,156018450,5960,5960,5960,5960,0
|
|
20230825,200700,156018450,5960,5960,5960,5960,0
|
|
20230825,200600,156018450,5960,5960,5960,5960,0
|
|
20230825,200500,156018450,5960,5960,5960,5960,0
|
|
20230825,200400,156018450,5960,5960,5960,5960,0
|
|
20230825,200300,156018450,5960,5960,5960,5960,0
|
|
20230825,200200,156018450,5960,5960,5960,5960,0
|
|
20230825,200100,156018450,5960,5960,5960,5960,0
|
|
20230825,200000,156018450,5960,5960,5960,5960,0
|
|
20230825,195900,156018450,5960,5960,5960,5960,0
|
|
20230825,195800,156018450,5960,5960,5960,5960,0
|
|
20230825,195700,156018450,5960,5960,5960,5960,0
|
|
20230825,195600,156018450,5960,5960,5960,5960,0
|
|
20230825,195500,156018450,5960,5960,5960,5960,0
|
|
20230825,195400,156018450,5960,5960,5960,5960,0
|
|
20230825,195300,156018450,5960,5960,5960,5960,0
|
|
20230825,195200,156018450,5960,5960,5960,5960,0
|
|
20230825,195100,156018450,5960,5960,5960,5960,0
|
|
20230825,195000,156018450,5960,5960,5960,5960,0
|
|
20230825,194900,156018450,5960,5960,5960,5960,0
|
|
20230825,194800,156018450,5960,5960,5960,5960,0
|
|
20230825,194700,156018450,5960,5960,5960,5960,0
|
|
20230825,194600,156018450,5960,5960,5960,5960,0
|
|
20230825,194500,156018450,5960,5960,5960,5960,0
|
|
20230825,194400,156018450,5960,5960,5960,5960,814
|
|
20230825,194300,156018450,5960,5960,5960,5960,0
|
|
20230825,194200,156018450,5960,5960,5960,5960,0
|
|
20230825,194100,156018450,5960,5960,5960,5960,0
|
|
20230825,194000,156018450,5960,5960,5960,5960,0
|
|
20230825,193900,156018450,5960,5960,5960,5960,0
|
|
20230825,193800,156018450,5960,5960,5960,5960,0
|
|
20230825,193700,156018450,5960,5960,5960,5960,0
|
|
20230825,193600,156018450,5960,5960,5960,5960,0
|
|
20230825,193500,156018450,5960,5960,5960,5960,0
|
|
20230825,193400,156018450,5960,5960,5960,5960,0
|
|
20230825,193300,156018450,5960,5960,5960,5960,0
|
|
20230825,193200,156018450,5960,5960,5960,5960,0
|
|
20230825,193100,156018450,5960,5960,5960,5960,0
|
|
20230825,193000,156018450,5960,5960,5960,5960,0
|
|
20230825,192900,156018450,5960,5960,5960,5960,0
|
|
20230825,192800,156018450,5960,5960,5960,5960,0
|
|
20230825,192700,156018450,5960,5960,5960,5960,0
|
|
20230825,192600,156018450,5960,5960,5960,5960,0
|
|
20230825,192500,156018450,5960,5960,5960,5960,0
|
|
20230825,192400,156018450,5960,5960,5960,5960,0
|
|
20230825,192300,156018450,5960,5960,5960,5960,0
|
|
20230825,192200,156018450,5960,5960,5960,5960,0
|
|
20230825,192100,156018450,5960,5960,5960,5960,0
|
|
20230825,192000,156018450,5960,5960,5960,5960,0
|
|
20230825,191900,156018450,5960,5960,5960,5960,0
|
|
20230825,191800,156018450,5960,5960,5960,5960,0
|
|
20230825,191700,156018450,5960,5960,5960,5960,0
|
|
20230825,191600,156018450,5960,5960,5960,5960,0
|
|
20230825,191500,156018450,5960,5960,5960,5960,0
|
|
20230825,191400,156018450,5960,5960,5960,5960,814
|
|
20230825,191300,156018450,5960,5960,5960,5960,0
|
|
20230825,191200,156018450,5960,5960,5960,5960,0
|
|
20230825,191100,156018450,5960,5960,5960,5960,0
|
|
20230825,191000,156018450,5960,5960,5960,5960,0
|
|
20230825,190900,156018450,5960,5960,5960,5960,0
|
|
20230825,190800,156018450,5960,5960,5960,5960,0
|
|
20230825,190700,156018450,5960,5960,5960,5960,0
|
|
20230825,190600,156018450,5960,5960,5960,5960,0
|
|
20230825,190500,156018450,5960,5960,5960,5960,0
|
|
20230825,190400,156018450,5960,5960,5960,5960,0
|
|
20230825,190300,156018450,5960,5960,5960,5960,0
|
|
20230825,190200,156018450,5960,5960,5960,5960,0
|
|
20230825,190100,156018450,5960,5960,5960,5960,0
|
|
20230825,190000,156018450,5960,5960,5960,5960,0
|
|
20230825,185900,156018450,5960,5960,5960,5960,0
|
|
20230825,185800,156018450,5960,5960,5960,5960,0
|
|
20230825,185700,156018450,5960,5960,5960,5960,0
|
|
20230825,185600,156018450,5960,5960,5960,5960,0
|
|
20230825,185500,156018450,5960,5960,5960,5960,0
|
|
20230825,185400,156018450,5960,5960,5960,5960,0
|
|
20230825,185300,156018450,5960,5960,5960,5960,0
|
|
20230825,185200,156018450,5960,5960,5960,5960,0
|
|
20230825,185100,156018450,5960,5960,5960,5960,0
|
|
20230825,185000,156018450,5960,5960,5960,5960,0
|
|
20230825,184900,156018450,5960,5960,5960,5960,0
|
|
20230825,184800,156018450,5960,5960,5960,5960,0
|
|
20230825,184700,156018450,5960,5960,5960,5960,0
|
|
20230825,184600,156018450,5960,5960,5960,5960,0
|
|
20230825,184500,156018450,5960,5960,5960,5960,0
|
|
20230825,184400,156018450,5960,5960,5960,5960,814
|
|
20230825,184300,156018450,5960,5960,5960,5960,0
|
|
20230825,184200,156018450,5960,5960,5960,5960,0
|
|
20230825,184100,156018450,5960,5960,5960,5960,0
|
|
20230825,184000,156018450,5960,5960,5960,5960,0
|
|
20230825,183900,156018450,5960,5960,5960,5960,0
|
|
20230825,183800,156018450,5960,5960,5960,5960,0
|
|
20230825,183700,156018450,5960,5960,5960,5960,0
|
|
20230825,183600,156018450,5960,5960,5960,5960,0
|
|
20230825,183500,156018450,5960,5960,5960,5960,0
|
|
20230825,183400,156018450,5960,5960,5960,5960,0
|
|
20230825,183300,156018450,5960,5960,5960,5960,0
|
|
20230825,183200,156018450,5960,5960,5960,5960,0
|
|
20230825,183100,156018450,5960,5960,5960,5960,0
|
|
20230825,183000,156018450,5960,5960,5960,5960,0
|
|
20230825,182900,156018450,5960,5960,5960,5960,0
|
|
20230825,182800,156018450,5960,5960,5960,5960,0
|
|
20230825,182700,156018450,5960,5960,5960,5960,0
|
|
20230825,182600,156018450,5960,5960,5960,5960,0
|
|
20230825,182500,156018450,5960,5960,5960,5960,0
|
|
20230825,182400,156018450,5960,5960,5960,5960,0
|
|
20230825,182300,156018450,5960,5960,5960,5960,0
|
|
20230825,182200,156018450,5960,5960,5960,5960,0
|
|
20230825,182100,156018450,5960,5960,5960,5960,0
|
|
20230825,182000,156018450,5960,5960,5960,5960,0
|
|
20230825,181900,156018450,5960,5960,5960,5960,0
|
|
20230825,181800,156018450,5960,5960,5960,5960,0
|
|
20230825,181700,156018450,5960,5960,5960,5960,0
|
|
20230825,181600,156018450,5960,5960,5960,5960,0
|
|
20230825,181500,156018450,5960,5960,5960,5960,0
|
|
20230825,181400,156018450,5960,5960,5960,5960,814
|
|
20230825,181300,156018450,5960,5960,5960,5960,0
|
|
20230825,181200,156018450,5960,5960,5960,5960,0
|
|
20230825,181100,156018450,5960,5960,5960,5960,0
|
|
20230825,181000,156018450,5960,5960,5960,5960,0
|
|
20230825,180900,156018450,5960,5960,5960,5960,0
|
|
20230825,180800,156018450,5960,5960,5960,5960,0
|
|
20230825,180700,156018450,5960,5960,5960,5960,0
|
|
20230825,180600,156018450,5960,5960,5960,5960,0
|
|
20230825,180500,156018450,5960,5960,5960,5960,0
|
|
20230825,180400,156018450,5960,5960,5960,5960,0
|
|
20230825,180300,156018450,5960,5960,5960,5960,0
|
|
20230825,180200,156018450,5960,5960,5960,5960,0
|
|
20230825,180100,156018450,5960,5960,5960,5960,0
|
|
20230825,180000,156018450,5960,5960,5960,5960,0
|
|
20230825,175900,156018450,5960,5960,5960,5960,0
|
|
20230825,175800,156018450,5960,5960,5960,5960,0
|
|
20230825,175700,156018450,5960,5960,5960,5960,0
|
|
20230825,175600,156018450,5960,5960,5960,5960,0
|
|
20230825,175500,156018450,5960,5960,5960,5960,0
|
|
20230825,175400,156018450,5960,5960,5960,5960,0
|
|
20230825,175300,156018450,5960,5960,5960,5960,0
|
|
20230825,175200,156018450,5960,5960,5960,5960,0
|
|
20230825,175100,156018450,5960,5960,5960,5960,0
|
|
20230825,175000,156018450,5960,5960,5960,5960,0
|
|
20230825,174900,156018450,5960,5960,5960,5960,0
|
|
20230825,174800,156018450,5960,5960,5960,5960,0
|
|
20230825,174700,156018450,5960,5960,5960,5960,0
|
|
20230825,174600,156018450,5960,5960,5960,5960,0
|
|
20230825,174500,156018450,5960,5960,5960,5960,0
|
|
20230825,174400,156018450,5960,5960,5960,5960,814
|
|
20230825,174300,156018450,5960,5960,5960,5960,0
|
|
20230825,174200,156018450,5960,5960,5960,5960,0
|
|
20230825,174100,156018450,5960,5960,5960,5960,0
|
|
20230825,174000,156018450,5960,5960,5960,5960,0
|
|
20230825,173900,156018450,5960,5960,5960,5960,0
|
|
20230825,173800,156018450,5960,5960,5960,5960,0
|
|
20230825,173700,156018450,5960,5960,5960,5960,0
|
|
20230825,173600,156018450,5960,5960,5960,5960,0
|
|
20230825,173500,156018450,5960,5960,5960,5960,0
|
|
20230825,173400,156018450,5960,5960,5960,5960,0
|
|
20230825,173300,156018450,5960,5960,5960,5960,0
|
|
20230825,173200,156018450,5960,5960,5960,5960,0
|
|
20230825,173100,156018450,5960,5960,5960,5960,0
|
|
20230825,173000,156018450,5960,5960,5960,5960,0
|
|
20230825,172900,156018450,5960,5960,5960,5960,0
|
|
20230825,172800,156018450,5960,5960,5960,5960,0
|
|
20230825,172700,156018450,5960,5960,5960,5960,0
|
|
20230825,172600,156018450,5960,5960,5960,5960,0
|
|
20230825,172500,156018450,5960,5960,5960,5960,0
|
|
20230825,172400,156018450,5960,5960,5960,5960,0
|
|
20230825,172300,156018450,5960,5960,5960,5960,0
|
|
20230825,172200,156018450,5960,5960,5960,5960,0
|
|
20230825,172100,156018450,5960,5960,5960,5960,0
|
|
20230825,172000,156018450,5960,5960,5960,5960,0
|
|
20230825,171900,156018450,5960,5960,5960,5960,0
|
|
20230825,171800,156018450,5960,5960,5960,5960,0
|
|
20230825,171700,156018450,5960,5960,5960,5960,0
|
|
20230825,171600,156018450,5960,5960,5960,5960,0
|
|
20230825,171500,156018450,5960,5960,5960,5960,0
|
|
20230825,171400,156018450,5960,5960,5960,5960,814
|
|
20230825,171300,156018450,5960,5960,5960,5960,0
|
|
20230825,171200,156018450,5960,5960,5960,5960,0
|
|
20230825,171100,156018450,5960,5960,5960,5960,0
|
|
20230825,171000,156018450,5960,5960,5960,5960,0
|
|
20230825,170900,156018450,5960,5960,5960,5960,0
|
|
20230825,170800,156018450,5960,5960,5960,5960,0
|
|
20230825,170700,156018450,5960,5960,5960,5960,0
|
|
20230825,170600,156018450,5960,5960,5960,5960,0
|
|
20230825,170500,156018450,5960,5960,5960,5960,0
|
|
20230825,170400,156018450,5960,5960,5960,5960,0
|
|
20230825,170300,156018450,5960,5960,5960,5960,0
|
|
20230825,170200,156018450,5960,5960,5960,5960,0
|
|
20230825,170100,156018450,5960,5960,5960,5960,0
|
|
20230825,170000,156018450,5960,5960,5960,5960,0
|
|
20230825,165900,156018450,5960,5960,5960,5960,0
|
|
20230825,165800,156018450,5960,5960,5960,5960,0
|
|
20230825,165700,156018450,5960,5960,5960,5960,0
|
|
20230825,165600,156018450,5960,5960,5960,5960,0
|
|
20230825,165500,156018450,5960,5960,5960,5960,0
|
|
20230825,165400,156018450,5960,5960,5960,5960,0
|
|
20230825,165300,156018450,5960,5960,5960,5960,0
|
|
20230825,165200,156018450,5960,5960,5960,5960,0
|
|
20230825,165100,156018450,5960,5960,5960,5960,0
|
|
20230825,165000,156018450,5960,5960,5960,5960,0
|
|
20230825,164900,156018450,5960,5960,5960,5960,0
|
|
20230825,164800,156018450,5960,5960,5960,5960,0
|
|
20230825,164700,156018450,5960,5960,5960,5960,0
|
|
20230825,164600,156018450,5960,5960,5960,5960,0
|
|
20230825,164500,156018450,5960,5960,5960,5960,0
|
|
20230825,164400,156018450,5960,5960,5960,5960,814
|
|
20230825,164300,156018450,5960,5960,5960,5960,0
|
|
20230825,164200,156018450,5960,5960,5960,5960,0
|
|
20230825,164100,156018450,5960,5960,5960,5960,0
|
|
20230825,164000,156018450,5960,5960,5960,5960,0
|
|
20230825,163900,156018450,5960,5960,5960,5960,0
|
|
20230825,163800,156018450,5960,5960,5960,5960,0
|
|
20230825,163700,156018450,5960,5960,5960,5960,0
|
|
20230825,163600,156018450,5960,5960,5960,5960,0
|
|
20230825,163500,156018450,5960,5960,5960,5960,0
|
|
20230825,163400,156018450,5960,5960,5960,5960,0
|
|
20230825,163300,156018450,5960,5960,5960,5960,0
|
|
20230825,163200,156018450,5960,5960,5960,5960,0
|
|
20230825,163100,156018450,5960,5960,5960,5960,0
|
|
20230825,163000,156018450,5960,5960,5960,5960,0
|
|
20230825,162900,156018450,5960,5960,5960,5960,0
|
|
20230825,162800,156018450,5960,5960,5960,5960,0
|
|
20230825,162700,156018450,5960,5960,5960,5960,0
|
|
20230825,162600,156018450,5960,5960,5960,5960,0
|
|
20230825,162500,156018450,5960,5960,5960,5960,0
|
|
20230825,162400,156018450,5960,5960,5960,5960,0
|
|
20230825,162300,156018450,5960,5960,5960,5960,0
|
|
20230825,162200,156018450,5960,5960,5960,5960,0
|
|
20230825,162100,156018450,5960,5960,5960,5960,0
|
|
20230825,162000,156018450,5960,5960,5960,5960,0
|
|
20230825,161900,156018450,5960,5960,5960,5960,0
|
|
20230825,161800,156018450,5960,5960,5960,5960,0
|
|
20230825,161700,156018450,5960,5960,5960,5960,0
|
|
20230825,161600,156018450,5960,5960,5960,5960,0
|
|
20230825,161500,156018450,5960,5960,5960,5960,0
|
|
20230825,161400,156018450,5960,5960,5960,5960,814
|
|
20230825,161300,156018450,5960,5960,5960,5960,0
|
|
20230825,161200,156018450,5960,5960,5960,5960,0
|
|
20230825,161100,156018450,5960,5960,5960,5960,0
|
|
20230825,161000,156018450,5960,5960,5960,5960,0
|
|
20230825,160900,156018450,5960,5960,5960,5960,0
|
|
20230825,160800,156018450,5960,5960,5960,5960,0
|
|
20230825,160700,156018450,5960,5960,5960,5960,0
|
|
20230825,160600,156018450,5960,5960,5960,5960,0
|
|
20230825,160500,156018450,5960,5960,5960,5960,0
|
|
20230825,160400,156018450,5960,5960,5960,5960,0
|
|
20230825,160300,156018450,5960,5960,5960,5960,0
|
|
20230825,160200,156018450,5960,5960,5960,5960,0
|
|
20230825,160100,156018450,5960,5960,5960,5960,0
|
|
20230825,160000,156018450,5960,5960,5960,5960,0
|
|
20230825,155900,156018450,5960,5960,5960,5960,0
|
|
20230825,155800,156018450,5960,5960,5960,5960,0
|
|
20230825,155700,156018450,5960,5960,5960,5960,0
|
|
20230825,155600,156018450,5960,5960,5960,5960,0
|
|
20230825,155500,156018450,5960,5960,5960,5960,0
|
|
20230825,155400,156018450,5960,5960,5960,5960,0
|
|
20230825,155300,156018450,5960,5960,5960,5960,0
|
|
20230825,155200,156018450,5960,5960,5960,5960,0
|
|
20230825,155100,156018450,5960,5960,5960,5960,0
|
|
20230825,155000,156018450,5960,5960,5960,5960,0
|
|
20230825,154900,156018450,5960,5960,5960,5960,0
|
|
20230825,154800,156018450,5960,5960,5960,5960,0
|
|
20230825,154700,156018450,5960,5960,5960,5960,0
|
|
20230825,154600,156018450,5960,5960,5960,5960,0
|
|
20230825,154500,156018450,5960,5960,5960,5960,0
|
|
20230825,154400,156018450,5960,5960,5960,5960,814
|
|
20230825,154300,156018450,5960,5960,5960,5960,0
|
|
20230825,154200,156018450,5960,5960,5960,5960,0
|
|
20230825,154100,156018450,5960,5960,5960,5960,0
|
|
20230825,154000,156018450,5960,5960,5960,5960,0
|
|
20230825,153900,156018450,5960,5960,5960,5960,0
|
|
20230825,153800,156018450,5960,5960,5960,5960,0
|
|
20230825,153700,156018450,5960,5960,5960,5960,0
|
|
20230825,153600,156018450,5960,5960,5960,5960,0
|
|
20230825,153500,156018450,5960,5960,5960,5960,0
|
|
20230825,153400,156018450,5960,5960,5960,5960,0
|
|
20230825,153300,156018450,5960,5960,5960,5960,0
|
|
20230825,153200,156018450,5960,5960,5960,5960,0
|
|
20230825,153100,156018450,5960,5960,5960,5960,0
|
|
20230825,153000,156018450,5960,5960,5960,5960,814
|
|
20230825,152900,151167010,5960,5960,5960,5960,0
|
|
20230825,152800,151167010,5960,5960,5960,5960,0
|
|
20230825,152700,151167010,5960,5960,5960,5960,0
|
|
20230825,152600,151167010,5960,5960,5960,5960,0
|
|
20230825,152500,151167010,5960,5960,5960,5960,0
|
|
20230825,152400,151167010,5960,5960,5960,5960,0
|
|
20230825,152300,151167010,5960,5960,5960,5960,0
|
|
20230825,152200,151167010,5960,5960,5960,5960,0
|
|
20230825,152100,151167010,5960,5960,5960,5960,0
|
|
20230825,152000,151167010,5960,5960,5960,5960,0
|
|
20230825,151900,151167010,5960,5970,5970,5960,2
|
|
20230825,151800,151155080,5940,5940,5940,5940,0
|
|
20230825,151700,151155080,5940,5940,5940,5940,0
|
|
20230825,151600,151155080,5940,5940,5940,5940,0
|
|
20230825,151500,151155080,5940,5940,5940,5940,1
|
|
20230825,151400,151149140,5970,5950,5970,5950,273
|
|
20230825,151300,149524730,5950,5950,5950,5950,50
|
|
20230825,151200,149227230,5950,5960,5970,5950,291
|
|
20230825,151100,147493850,5970,5970,5970,5970,38
|
|
20230825,151000,147266990,5960,5960,5960,5960,150
|
|
20230825,150900,146372990,5970,5960,5970,5960,80
|
|
20230825,150800,145896120,5960,5960,5960,5960,50
|
|
20230825,150700,145598120,5960,5960,5960,5960,0
|
|
20230825,150600,145598120,5960,5960,5960,5960,0
|
|
20230825,150500,145598120,5960,5960,5960,5960,0
|
|
20230825,150400,145598120,5960,5960,5960,5960,0
|
|
20230825,150300,145598120,5960,5960,5960,5960,0
|
|
20230825,150200,145598120,5960,5960,5960,5960,400
|
|
20230825,150100,143214120,5960,5960,5960,5960,0
|
|
20230825,150000,143214120,5960,5960,5960,5960,0
|
|
20230825,145900,143214120,5960,5960,5960,5960,87
|
|
20230825,145800,142695600,5940,5940,5940,5940,13
|
|
20230825,145700,142618380,5960,5960,5960,5960,0
|
|
20230825,145600,142618380,5960,5960,5960,5960,0
|
|
20230825,145500,142618380,5960,5960,5960,5960,0
|
|
20230825,145400,142618380,5960,5960,5960,5960,0
|
|
20230825,145300,142618380,5960,5950,5960,5950,21
|
|
20230825,145200,142493230,5960,5960,5960,5960,0
|
|
20230825,145100,142493230,5960,5960,5960,5960,20
|
|
20230825,145000,142374030,5960,5930,5960,5930,31
|
|
20230825,144900,142189300,5930,5930,5930,5930,35
|
|
20230825,144800,141981750,5950,5950,5950,5950,0
|
|
20230825,144700,141981750,5950,5950,5950,5950,0
|
|
20230825,144600,141981750,5950,5950,5950,5950,5
|
|
20230825,144500,141952000,5950,5930,5950,5930,84
|
|
20230825,144400,141452580,5920,5930,5930,5920,19
|
|
20230825,144300,141340000,5930,5930,5930,5930,349
|
|
20230825,144200,139270430,5940,5940,5940,5940,0
|
|
20230825,144100,139270430,5940,5940,5940,5940,0
|
|
20230825,144000,139270430,5940,5940,5940,5940,12
|
|
20230825,143900,139199150,5940,5940,5940,5940,0
|
|
20230825,143800,139199150,5940,5940,5940,5940,8
|
|
20230825,143700,139151630,5930,5940,5940,5930,205
|
|
20230825,143600,137935430,5940,5940,5940,5940,0
|
|
20230825,143500,137935430,5940,5940,5940,5940,0
|
|
20230825,143400,137935430,5940,5940,5940,5940,0
|
|
20230825,143300,137935430,5940,5940,5940,5940,0
|
|
20230825,143200,137935430,5940,5940,5940,5940,0
|
|
20230825,143100,137935430,5940,5940,5940,5940,0
|
|
20230825,143000,137935430,5940,5940,5940,5940,0
|
|
20230825,142900,137935430,5940,5940,5940,5940,0
|
|
20230825,142800,137935430,5940,5940,5940,5940,56
|
|
20230825,142700,137602790,5940,5940,5940,5940,0
|
|
20230825,142600,137602790,5940,5940,5940,5940,0
|
|
20230825,142500,137602790,5940,5940,5940,5940,120
|
|
20230825,142400,136889990,5940,5940,5940,5940,0
|
|
20230825,142300,136889990,5940,5940,5940,5940,0
|
|
20230825,142200,136889990,5940,5940,5940,5940,0
|
|
20230825,142100,136889990,5940,5940,5940,5940,0
|
|
20230825,142000,136889990,5940,5940,5940,5940,10
|
|
20230825,141900,136830590,5930,5930,5930,5930,0
|
|
20230825,141800,136830590,5930,5930,5930,5930,0
|
|
20230825,141700,136830590,5930,5930,5930,5930,0
|
|
20230825,141600,136830590,5930,5930,5930,5930,0
|
|
20230825,141500,136830590,5930,5930,5930,5930,0
|
|
20230825,141400,136830590,5930,5930,5930,5930,0
|
|
20230825,141300,136830590,5930,5930,5930,5930,0
|
|
20230825,141200,136830590,5930,5930,5930,5930,0
|
|
20230825,141100,136830590,5930,5930,5930,5930,0
|
|
20230825,141000,136830590,5930,5930,5930,5930,0
|
|
20230825,140900,136830590,5930,5930,5930,5930,8
|
|
20230825,140800,136783150,5930,5930,5930,5930,0
|
|
20230825,140700,136783150,5930,5930,5930,5930,0
|
|
20230825,140600,136783150,5930,5930,5930,5930,0
|
|
20230825,140500,136783150,5930,5930,5930,5930,0
|
|
20230825,140400,136783150,5930,5930,5930,5930,0
|
|
20230825,140300,136783150,5930,5930,5930,5930,0
|
|
20230825,140200,136783150,5930,5930,5930,5930,0
|
|
20230825,140100,136783150,5930,5930,5930,5930,0
|
|
20230825,140000,136783150,5930,5930,5930,5930,0
|
|
20230825,135900,136783150,5930,5930,5930,5930,0
|
|
20230825,135800,136783150,5930,5930,5930,5930,0
|
|
20230825,135700,136783150,5930,5930,5930,5930,0
|
|
20230825,135600,136783150,5930,5930,5930,5930,0
|
|
20230825,135500,136783150,5930,5930,5930,5930,0
|
|
20230825,135400,136783150,5930,5930,5930,5930,0
|
|
20230825,135300,136783150,5930,5930,5930,5930,110
|
|
20230825,135200,136130850,5930,5930,5930,5930,0
|
|
20230825,135100,136130850,5930,5930,5930,5930,0
|
|
20230825,135000,136130850,5930,5930,5930,5930,0
|
|
20230825,134900,136130850,5930,5930,5930,5930,0
|
|
20230825,134800,136130850,5930,5930,5930,5930,0
|
|
20230825,134700,136130850,5930,5930,5930,5930,0
|
|
20230825,134600,136130850,5930,5930,5930,5930,0
|
|
20230825,134500,136130850,5930,5930,5930,5930,0
|
|
20230825,134400,136130850,5930,5930,5930,5930,0
|
|
20230825,134300,136130850,5930,5930,5930,5930,0
|
|
20230825,134200,136130850,5930,5930,5930,5930,0
|
|
20230825,134100,136130850,5930,5930,5930,5930,0
|
|
20230825,134000,136130850,5930,5930,5930,5930,0
|
|
20230825,133900,136130850,5930,5940,5940,5930,600
|
|
20230825,133800,132568070,5940,5940,5940,5940,0
|
|
20230825,133700,132568070,5940,5940,5940,5940,0
|
|
20230825,133600,132568070,5940,5940,5940,5940,0
|
|
20230825,133500,132568070,5940,5940,5940,5940,0
|
|
20230825,133400,132568070,5940,5940,5940,5940,220
|
|
20230825,133300,131261270,5940,5940,5940,5940,0
|
|
20230825,133200,131261270,5940,5940,5940,5940,0
|
|
20230825,133100,131261270,5940,5940,5940,5940,0
|
|
20230825,133000,131261270,5940,5940,5940,5940,0
|
|
20230825,132900,131261270,5940,5940,5940,5940,0
|
|
20230825,132800,131261270,5940,5940,5940,5940,0
|
|
20230825,132700,131261270,5940,5940,5940,5940,0
|
|
20230825,132600,131261270,5940,5940,5940,5940,0
|
|
20230825,132500,131261270,5940,5940,5940,5940,0
|
|
20230825,132400,131261270,5940,5940,5940,5940,33
|
|
20230825,132300,131065250,5940,5940,5940,5940,0
|
|
20230825,132200,131065250,5940,5940,5940,5940,0
|
|
20230825,132100,131065250,5940,5940,5940,5940,0
|
|
20230825,132000,131065250,5940,5940,5940,5940,0
|
|
20230825,131900,131065250,5940,5940,5940,5940,168
|
|
20230825,131800,130067330,5950,5950,5950,5950,0
|
|
20230825,131700,130067330,5950,5950,5950,5950,1
|
|
20230825,131600,130061380,5950,5950,5950,5950,0
|
|
20230825,131500,130061380,5950,5950,5950,5950,0
|
|
20230825,131400,130061380,5950,5950,5950,5950,0
|
|
20230825,131300,130061380,5950,5950,5950,5950,0
|
|
20230825,131200,130061380,5950,5950,5950,5950,0
|
|
20230825,131100,130061380,5950,5950,5950,5950,0
|
|
20230825,131000,130061380,5950,5950,5950,5950,0
|
|
20230825,130900,130061380,5950,5950,5950,5950,0
|
|
20230825,130800,130061380,5950,5950,5950,5950,0
|
|
20230825,130700,130061380,5950,5950,5950,5950,0
|
|
20230825,130600,130061380,5950,5950,5950,5950,505
|
|
20230825,130500,127056630,5950,5950,5950,5950,0
|
|
20230825,130400,127056630,5950,5950,5950,5950,0
|
|
20230825,130300,127056630,5950,5950,5950,5950,0
|
|
20230825,130200,127056630,5950,5950,5950,5950,0
|
|
20230825,130100,127056630,5950,5950,5950,5950,0
|
|
20230825,130000,127056630,5950,5950,5950,5950,0
|
|
20230825,125900,127056630,5950,5950,5950,5950,0
|
|
20230825,125800,127056630,5950,5950,5950,5950,0
|
|
20230825,125700,127056630,5950,5950,5950,5950,0
|
|
20230825,125600,127056630,5950,5950,5950,5950,0
|
|
20230825,125500,127056630,5950,5950,5950,5950,0
|
|
20230825,125400,127056630,5950,5950,5950,5950,0
|
|
20230825,125300,127056630,5950,5950,5950,5950,0
|
|
20230825,125200,127056630,5950,5950,5950,5950,0
|
|
20230825,125100,127056630,5950,5950,5950,5950,0
|
|
20230825,125000,127056630,5950,5950,5950,5950,0
|
|
20230825,124900,127056630,5950,5950,5950,5950,0
|
|
20230825,124800,127056630,5950,5950,5950,5950,0
|
|
20230825,124700,127056630,5950,5950,5950,5950,0
|
|
20230825,124600,127056630,5950,5950,5950,5950,526
|
|
20230825,124500,123926930,5950,5950,5950,5950,0
|
|
20230825,124400,123926930,5950,5950,5950,5950,0
|
|
20230825,124300,123926930,5950,5950,5950,5950,0
|
|
20230825,124200,123926930,5950,5950,5950,5950,0
|
|
20230825,124100,123926930,5950,5950,5950,5950,0
|
|
20230825,124000,123926930,5950,5950,5950,5950,0
|
|
20230825,123900,123926930,5950,5950,5950,5950,0
|
|
20230825,123800,123926930,5950,6010,6010,5950,148
|
|
20230825,123700,123045970,6010,6010,6010,6000,11
|
|
20230825,123600,122979910,6010,6010,6010,6010,13
|
|
20230825,123500,122901780,6010,6010,6010,6010,200
|
|
20230825,123400,121699780,6000,6000,6000,6000,31
|
|
20230825,123300,121513780,6010,6010,6010,6010,0
|
|
20230825,123200,121513780,6010,6010,6010,6010,0
|
|
20230825,123100,121513780,6010,6010,6010,6010,0
|
|
20230825,123000,121513780,6010,6010,6010,6010,0
|
|
20230825,122900,121513780,6010,6010,6010,6010,0
|
|
20230825,122800,121513780,6010,6010,6010,6010,0
|
|
20230825,122700,121513780,6010,6010,6010,6010,0
|
|
20230825,122600,121513780,6010,6010,6010,6010,0
|
|
20230825,122500,121513780,6010,6010,6010,6010,0
|
|
20230825,122400,121513780,6010,6010,6010,6010,0
|
|
20230825,122300,121513780,6010,6010,6010,6010,0
|
|
20230825,122200,121513780,6010,5950,6010,5950,1200
|
|
20230825,122100,114327660,5930,5930,5930,5930,0
|
|
20230825,122000,114327660,5930,5930,5930,5930,0
|
|
20230825,121900,114327660,5930,5930,5930,5930,0
|
|
20230825,121800,114327660,5930,5930,5930,5930,0
|
|
20230825,121700,114327660,5930,5930,5930,5930,0
|
|
20230825,121600,114327660,5930,5930,5930,5930,0
|
|
20230825,121500,114327660,5930,5930,5930,5930,0
|
|
20230825,121400,114327660,5930,5930,5930,5930,0
|
|
20230825,121300,114327660,5930,5930,5930,5930,0
|
|
20230825,121200,114327660,5930,5930,5930,5930,0
|
|
20230825,121100,114327660,5930,5930,5930,5930,5
|
|
20230825,121000,114298010,5940,5950,5950,5940,10
|
|
20230825,120900,114238560,5950,5930,5950,5920,1068
|
|
20230825,120800,107912650,5970,5970,5970,5970,0
|
|
20230825,120700,107912650,5970,5970,5970,5970,0
|
|
20230825,120600,107912650,5970,5970,5970,5970,0
|
|
20230825,120500,107912650,5970,5970,5970,5970,16
|
|
20230825,120400,107817130,5940,5940,5940,5940,0
|
|
20230825,120300,107817130,5940,5940,5940,5940,0
|
|
20230825,120200,107817130,5940,5940,5940,5940,0
|
|
20230825,120100,107817130,5940,5940,5940,5940,161
|
|
20230825,120000,106860790,5930,5940,5940,5930,50
|
|
20230825,115900,106563930,5930,5930,5930,5930,0
|
|
20230825,115800,106563930,5930,5930,5930,5930,0
|
|
20230825,115700,106563930,5930,5930,5930,5930,0
|
|
20230825,115600,106563930,5930,5930,5930,5930,0
|
|
20230825,115500,106563930,5930,5930,5930,5930,0
|
|
20230825,115400,106563930,5930,5950,5950,5930,900
|
|
20230825,115300,101219690,5950,5950,5950,5950,0
|
|
20230825,115200,101219690,5950,5950,5950,5950,0
|
|
20230825,115100,101219690,5950,5950,5950,5950,414
|
|
20230825,115000,98756390,5990,5990,5990,5990,13
|
|
20230825,114900,98678520,6000,6000,6000,6000,0
|
|
20230825,114800,98678520,6000,6000,6000,6000,0
|
|
20230825,114700,98678520,6000,6000,6000,6000,0
|
|
20230825,114600,98678520,6000,6000,6000,6000,12
|
|
20230825,114500,98606520,6000,6000,6000,6000,6
|
|
20230825,114400,98570520,5950,5950,5950,5950,0
|
|
20230825,114300,98570520,5950,5950,5950,5950,0
|
|
20230825,114200,98570520,5950,5950,5950,5950,0
|
|
20230825,114100,98570520,5950,5950,5950,5950,12
|
|
20230825,114000,98499120,5960,5960,5960,5960,70
|
|
20230825,113900,98081920,5960,5960,5960,5960,0
|
|
20230825,113800,98081920,5960,5960,5960,5960,0
|
|
20230825,113700,98081920,5960,5960,5960,5960,0
|
|
20230825,113600,98081920,5960,5960,5960,5960,30
|
|
20230825,113500,97903120,5960,5960,5960,5960,0
|
|
20230825,113400,97903120,5960,5960,5960,5960,0
|
|
20230825,113300,97903120,5960,5960,5960,5960,0
|
|
20230825,113200,97903120,5960,5960,5960,5960,0
|
|
20230825,113100,97903120,5960,5960,5960,5960,0
|
|
20230825,113000,97903120,5960,5960,5960,5960,0
|
|
20230825,112900,97903120,5960,5960,5960,5960,144
|
|
20230825,112800,97044880,5960,5960,5960,5960,0
|
|
20230825,112700,97044880,5960,5960,5960,5960,0
|
|
20230825,112600,97044880,5960,5960,5960,5960,0
|
|
20230825,112500,97044880,5960,5960,5960,5960,0
|
|
20230825,112400,97044880,5960,5960,5960,5960,0
|
|
20230825,112300,97044880,5960,5960,5960,5960,0
|
|
20230825,112200,97044880,5960,5960,5960,5960,0
|
|
20230825,112100,97044880,5960,5960,5960,5960,0
|
|
20230825,112000,97044880,5960,5960,5960,5960,0
|
|
20230825,111900,97044880,5960,5970,5970,5960,107
|
|
20230825,111800,96406960,6000,6000,6000,6000,0
|
|
20230825,111700,96406960,6000,6000,6000,6000,0
|
|
20230825,111600,96406960,6000,6000,6000,6000,2
|
|
20230825,111500,96394960,6000,6000,6000,6000,0
|
|
20230825,111400,96394960,6000,6000,6000,6000,0
|
|
20230825,111300,96394960,6000,6000,6000,6000,1
|
|
20230825,111200,96388960,6000,6000,6000,6000,0
|
|
20230825,111100,96388960,6000,6000,6000,6000,0
|
|
20230825,111000,96388960,6000,6000,6000,6000,0
|
|
20230825,110900,96388960,6000,6000,6000,6000,1
|
|
20230825,110800,96382960,6010,6000,6010,6000,200
|
|
20230825,110700,95182790,6000,5970,6000,5970,101
|
|
20230825,110600,94577760,5990,5990,5990,5990,6
|
|
20230825,110500,94541820,6000,6000,6000,6000,0
|
|
20230825,110400,94541820,6000,6000,6000,6000,0
|
|
20230825,110300,94541820,6000,6000,6000,6000,0
|
|
20230825,110200,94541820,6000,6000,6000,6000,0
|
|
20230825,110100,94541820,6000,6000,6000,6000,0
|
|
20230825,110000,94541820,6000,6000,6000,6000,0
|
|
20230825,105900,94541820,6000,6000,6000,6000,0
|
|
20230825,105800,94541820,6000,6000,6000,6000,0
|
|
20230825,105700,94541820,6000,6000,6000,6000,0
|
|
20230825,105600,94541820,6000,6000,6000,6000,0
|
|
20230825,105500,94541820,6000,6000,6000,6000,0
|
|
20230825,105400,94541820,6000,6000,6000,6000,0
|
|
20230825,105300,94541820,6000,6000,6000,6000,0
|
|
20230825,105200,94541820,6000,6000,6000,6000,1
|
|
20230825,105100,94535820,6000,6000,6000,6000,0
|
|
20230825,105000,94535820,6000,6000,6000,6000,3
|
|
20230825,104900,94517820,5950,5950,5950,5950,10
|
|
20230825,104800,94458320,6000,6000,6000,6000,1
|
|
20230825,104700,94452320,5960,5960,5960,5960,0
|
|
20230825,104600,94452320,5960,5960,5960,5960,250
|
|
20230825,104500,92962320,5950,5970,5970,5950,400
|
|
20230825,104400,90580890,6000,6000,6000,6000,1
|
|
20230825,104300,90574890,5960,5960,5960,5960,220
|
|
20230825,104200,89263690,5960,5960,5960,5960,300
|
|
20230825,104100,87475690,5960,5960,5960,5960,0
|
|
20230825,104000,87475690,5960,5960,5960,5960,0
|
|
20230825,103900,87475690,5960,5960,5960,5960,0
|
|
20230825,103800,87475690,5960,5970,5970,5960,400
|
|
20230825,103700,85091190,5970,5970,5970,5970,200
|
|
20230825,103600,83897190,6000,6000,6000,6000,0
|
|
20230825,103500,83897190,6000,6000,6000,6000,0
|
|
20230825,103400,83897190,6000,6000,6000,6000,17
|
|
20230825,103300,83795190,6010,6010,6010,6010,4
|
|
20230825,103200,83771150,5960,5960,5960,5960,0
|
|
20230825,103100,83771150,5960,5960,5960,5960,0
|
|
20230825,103000,83771150,5960,5960,5960,5960,0
|
|
20230825,102900,83771150,5960,5970,5970,5960,246
|
|
20230825,102800,82303290,6000,6000,6000,6000,0
|
|
20230825,102700,82303290,6000,6000,6000,6000,0
|
|
20230825,102600,82303290,6000,5970,6000,5960,1156
|
|
20230825,102500,75404050,6000,6000,6000,6000,0
|
|
20230825,102400,75404050,6000,6000,6000,6000,0
|
|
20230825,102300,75404050,6000,6000,6000,6000,0
|
|
20230825,102200,75404050,6000,6000,6000,6000,0
|
|
20230825,102100,75404050,6000,6000,6000,6000,0
|
|
20230825,102000,75404050,6000,6000,6000,6000,0
|
|
20230825,101900,75404050,6000,6000,6000,6000,0
|
|
20230825,101800,75404050,6000,6000,6000,6000,0
|
|
20230825,101700,75404050,6000,6000,6000,6000,0
|
|
20230825,101600,75404050,6000,6000,6000,6000,400
|
|
20230825,101500,73004050,5970,5970,5970,5970,0
|
|
20230825,101400,73004050,5970,5970,5970,5970,0
|
|
20230825,101300,73004050,5970,5970,5970,5970,0
|
|
20230825,101200,73004050,5970,5970,5970,5970,200
|
|
20230825,101100,71810050,5960,5960,5960,5960,0
|
|
20230825,101000,71810050,5960,5960,5960,5960,0
|
|
20230825,100900,71810050,5960,5960,5960,5960,0
|
|
20230825,100800,71810050,5960,5960,5960,5960,0
|
|
20230825,100700,71810050,5960,5960,5960,5960,11
|
|
20230825,100600,71744490,6000,6000,6000,6000,0
|
|
20230825,100500,71744490,6000,6000,6000,6000,1
|
|
20230825,100400,71738490,5950,5950,5950,5950,0
|
|
20230825,100300,71738490,5950,5950,5950,5950,200
|
|
20230825,100200,70548490,5950,5950,5950,5950,100
|
|
20230825,100100,69953490,6000,6000,6000,6000,0
|
|
20230825,100000,69953490,6000,6000,6000,6000,0
|
|
20230825,095900,69953490,6000,6000,6000,6000,0
|
|
20230825,095800,69953490,6000,5990,6000,5990,10
|
|
20230825,095700,69893510,5960,5950,5960,5950,200
|
|
20230825,095600,68701910,5920,5930,5930,5920,329
|
|
20230825,095500,66753060,5930,5940,5940,5930,587
|
|
20230825,095400,63272000,5940,5940,5940,5940,0
|
|
20230825,095300,63272000,5940,5950,5950,5940,362
|
|
20230825,095200,61121100,5950,5950,5950,5950,0
|
|
20230825,095100,61121100,5950,5950,5950,5950,1
|
|
20230825,095000,61115150,5950,5970,5970,5950,1286
|
|
20230825,094900,53459450,6000,6000,6000,6000,0
|
|
20230825,094800,53459450,6000,6000,6000,6000,0
|
|
20230825,094700,53459450,6000,6000,6000,6000,0
|
|
20230825,094600,53459450,6000,5970,6000,5960,268
|
|
20230825,094500,51861810,6010,6010,6010,6010,180
|
|
20230825,094400,50780010,6010,6010,6010,6010,0
|
|
20230825,094300,50780010,6010,6010,6010,6010,1
|
|
20230825,094200,50774000,5970,5980,5980,5970,399
|
|
20230825,094100,48391340,6030,6030,6030,6030,0
|
|
20230825,094000,48391340,6030,6030,6030,6030,0
|
|
20230825,093900,48391340,6030,6030,6030,6030,0
|
|
20230825,093800,48391340,6030,6030,6030,6030,0
|
|
20230825,093700,48391340,6030,6030,6030,6030,0
|
|
20230825,093600,48391340,6030,6030,6030,6030,10
|
|
20230825,093500,48331040,6040,6040,6040,6040,0
|
|
20230825,093400,48331040,6040,6040,6040,6040,0
|
|
20230825,093300,48331040,6040,6040,6040,6040,0
|
|
20230825,093200,48331040,6040,6040,6040,6040,1
|
|
20230825,093100,48325000,5970,6040,6040,5970,572
|
|
20230825,093000,44899750,6040,6040,6040,6000,720
|
|
20230825,092900,40561980,6040,6040,6040,6040,0
|
|
20230825,092800,40561980,6040,6040,6040,6040,0
|
|
20230825,092700,40561980,6040,6040,6040,6040,501
|
|
20230825,092600,37535940,6080,6080,6080,6080,0
|
|
20230825,092500,37535940,6080,6080,6080,6080,0
|
|
20230825,092400,37535940,6080,6080,6080,6080,0
|
|
20230825,092300,37535940,6080,6080,6080,6080,0
|
|
20230825,092200,37535940,6080,6080,6080,6080,580
|
|
20230825,092100,34009540,6100,6070,6100,6070,930
|
|
20230825,092000,28343810,6070,6070,6070,6070,0
|
|
20230825,091900,28343810,6070,6070,6070,6070,2
|
|
20230825,091800,28331670,6010,6010,6010,6010,30
|
|
20230825,091700,28151370,6000,6050,6050,6000,333
|
|
20230825,091600,26138290,6050,6050,6050,6050,0
|
|
20230825,091500,26138290,6050,6050,6050,6050,0
|
|
20230825,091400,26138290,6050,6030,6050,6030,185
|
|
20230825,091300,25021120,6030,6030,6030,6030,1
|
|
20230825,091200,25015090,6000,6000,6000,6000,5
|
|
20230825,091100,24985090,6000,5970,6000,5970,2608
|
|
20230825,091000,9340660,5940,5940,5940,5940,0
|
|
20230825,090900,9340660,5940,5990,5990,5940,93
|
|
20230825,090800,8787820,5940,5940,5940,5940,225
|
|
20230825,090700,7451320,5940,5940,5940,5940,75
|
|
20230825,090600,7005820,6000,6000,6000,6000,2
|
|
20230825,090500,6993820,6000,6000,6000,6000,15
|
|
20230825,090400,6903820,6000,6000,6000,6000,0
|
|
20230825,090300,6903820,6000,6000,6000,6000,1
|
|
20230825,090200,6897820,5900,5900,5900,5900,0
|
|
20230825,090100,6897820,5900,5970,5970,5900,174
|
|
20230825,090000,5864600,6000,6000,6030,5990,977
|